ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

55.05 -0.14 (-0.25%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 24.39 24.72 24.23 24.30 236,102 -0.21(-0.87%)
Jun 29, 2010 24.94 24.94 24.35 24.51 104,533 -1.04(-4.08%)
Jun 25, 2010 25.52 25.63 25.25 25.56 173,357 +0.20(+0.81%)
Jun 24, 2010 25.67 25.67 25.32 25.35 103,532 -0.43(-1.65%)
Jun 23, 2010 25.86 25.96 25.57 25.78 68,409 +0.13(+0.50%)
Jun 22, 2010 26.05 26.17 25.62 25.65 423,886 -0.38(-1.47%)
Jun 21, 2010 26.44 26.50 25.94 26.03 153,505 +0.00(+0.00%)
Jun 18, 2010 25.96 26.11 25.92 26.03 88,098 +0.03(+0.13%)
Jun 17, 2010 26.01 26.01 25.72 26.00 159,668 +0.12(+0.45%)
Jun 16, 2010 25.79 26.02 25.67 25.88 140,073 -0.07(-0.29%)
Jun 15, 2010 25.63 25.96 25.56 25.96 65,484 +0.76(+3.00%)
Jun 14, 2010 25.57 25.60 25.20 25.20 101,704 +0.10(+0.41%)
Jun 11, 2010 24.90 25.12 24.83 25.10 437,437 -0.01(-0.03%)
Jun 10, 2010 24.78 25.12 24.71 25.10 892,569 +1.01(+4.19%)
Jun 09, 2010 24.55 24.69 24.07 24.10 81,310 -0.24(-0.98%)
Jun 08, 2010 23.97 24.33 23.88 24.33 52,817 +0.44(+1.83%)
Jun 07, 2010 24.38 24.41 23.90 23.90 29,811 -0.29(-1.18%)
Jun 04, 2010 24.87 26.07 24.18 24.18 83,365 -1.02(-4.06%)
Jun 03, 2010 25.49 25.49 24.98 25.21 59,640 -0.12(-0.48%)
Jun 02, 2010 24.76 25.33 24.65 25.33 98,742 +0.72(+2.91%)
Jun 01, 2010 24.78 25.17 24.55 24.61 1,259,638 -0.30(-1.20%)
May 28, 2010 25.36 25.25 24.77 24.91 336,093 -0.45(-1.77%)
May 27, 2010 24.79 25.36 24.74 25.36 220,433 +1.34(+5.56%)
May 26, 2010 24.42 24.56 23.99 24.03 173,816 -0.27(-1.09%)
May 25, 2010 23.67 24.30 23.50 24.29 923,669 -0.09(-0.36%)
May 24, 2010 25.08 25.08 24.38 24.38 77,612 -0.44(-1.76%)
May 21, 2010 23.89 24.85 23.89 24.82 751,588 +0.63(+2.62%)
May 20, 2010 24.36 24.61 24.00 24.18 251,999 -1.03(-4.08%)
May 19, 2010 25.17 25.36 24.83 25.21 162,601 -0.07(-0.27%)
May 18, 2010 26.07 26.07 25.12 25.28 154,512 -0.50(-1.93%)
May 17, 2010 25.86 25.90 25.33 25.78 148,024 -0.05(-0.21%)
May 14, 2010 26.26 26.26 25.57 25.83 311,748 -0.65(-2.47%)
May 13, 2010 26.73 26.83 26.49 26.49 105,155 -0.31(-1.17%)
May 12, 2010 26.79 26.89 26.45 26.80 52,501 +0.34(+1.29%)
May 11, 2010 26.79 26.86 26.23 26.46 322,557 -0.35(-1.32%)
May 10, 2010 26.89 27.06 26.62 26.82 361,919 +1.48(+5.84%)
May 07, 2010 25.36 25.96 24.80 25.34 1,100,559 -0.03(-0.11%)
May 06, 2010 26.20 26.40 20.90 25.36 629,899 -1.01(-3.83%)
May 05, 2010 26.49 26.71 26.27 26.37 377,027 -0.57(-2.13%)
May 04, 2010 27.42 27.42 26.84 26.95 1,002,888 -1.06(-3.77%)
May 03, 2010 27.91 28.10 27.81 28.00 213,828 +0.22(+0.81%)
Apr 30, 2010 28.28 28.28 27.74 27.78 2,486,379 -0.44(-1.55%)
Apr 29, 2010 28.07 28.28 28.05 28.21 79,367 +0.41(+1.47%)
Apr 28, 2010 28.04 28.04 27.50 27.80 280,454 +0.06(+0.22%)
Apr 27, 2010 28.51 28.63 27.65 27.74 154,055 -1.06(-3.69%)
Apr 26, 2010 28.93 28.97 28.79 28.81 47,894 -0.01(-0.05%)
Apr 23, 2010 28.55 28.82 28.44 28.82 57,874 +0.17(+0.59%)
Apr 22, 2010 28.44 28.66 28.24 28.65 44,068 -0.15(-0.52%)
Apr 21, 2010 28.89 28.91 28.63 28.80 63,899 -0.18(-0.64%)
Apr 20, 2010 28.90 29.03 28.86 28.98 152,667 +0.26(+0.89%)
Apr 19, 2010 28.62 28.75 28.37 28.73 209,502 -0.07(-0.25%)
Apr 16, 2010 29.22 29.26 28.67 28.80 95,757 -0.65(-2.20%)
Apr 15, 2010 29.45 29.53 29.30 29.45 66,351 -0.05(-0.16%)
Apr 14, 2010 29.38 29.52 29.26 29.50 435,325 +0.36(+1.24%)
Apr 13, 2010 29.20 29.24 28.92 29.13 418,385 -0.05(-0.19%)
Apr 12, 2010 29.18 29.26 29.15 29.19 245,323 +0.04(+0.14%)
Apr 09, 2010 28.94 29.17 28.94 29.15 170,036 +0.32(+1.11%)
Apr 08, 2010 28.62 28.85 28.48 28.83 47,990 +0.01(+0.05%)
Apr 07, 2010 28.93 28.93 28.72 28.81 40,314 -0.27(-0.91%)
Apr 06, 2010 28.89 29.08 28.79 29.08 55,436 +0.03(+0.12%)
Apr 05, 2010 29.02 29.16 28.92 29.05 140,636 +0.11(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.